| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2019 | INR | 800.2 | 800.2 | 786.3 | 790.15 | 790.15 | -10.9 (-1.36%) | 1,247 |
| 14 Jun 2019 | INR | 793.3 | 809.95 | 793.3 | 801.05 | 801.05 | -5.55 (-0.69%) | 3,930 |
| 13 Jun 2019 | INR | 812.05 | 813.1 | 800.05 | 806.6 | 806.6 | -5 (-0.62%) | 3,016 |
| 12 Jun 2019 | INR | 805.55 | 819.95 | 803 | 811.6 | 811.6 | -10.35 (-1.26%) | 1,053 |
| 11 Jun 2019 | INR | 791 | 828.75 | 791 | 821.95 | 821.95 | +18.2 (+2.26%) | 7,914 |
| 10 Jun 2019 | INR | 815 | 828.35 | 796.1 | 803.75 | 803.75 | -12.35 (-1.51%) | 5,823 |
| 7 Jun 2019 | INR | 835 | 835.45 | 805 | 816.1 | 816.1 | -29.3 (-3.47%) | 9,640 |
| 6 Jun 2019 | INR | 779 | 860 | 776.75 | 845.4 | 845.4 | +65.45 (+8.39%) | 67,046 |
| 4 Jun 2019 | INR | 795 | 807 | 776.15 | 779.95 | 779.95 | -15.05 (-1.89%) | 7,054 |
| 3 Jun 2019 | INR | 795.55 | 820.95 | 785.05 | 795 | 795 | -20.25 (-2.48%) | 11,124 |
| 31 May 2019 | INR | 773 | 857.95 | 773 | 815.25 | 815.25 | +35.95 (+4.61%) | 78,952 |
| 30 May 2019 | INR | 741.9 | 792.15 | 718 | 779.3 | 779.3 | +47.5 (+6.49%) | 60,578 |
| 29 May 2019 | INR | 748.7 | 755 | 723.35 | 731.8 | 731.8 | -12.45 (-1.67%) | 11,227 |
| 28 May 2019 | INR | 738 | 769 | 727 | 744.25 | 744.25 | +15.6 (+2.14%) | 242,740 |
| 27 May 2019 | INR | 801.8 | 801.8 | 721 | 728.65 | 728.65 | -58.5 (-7.43%) | 49,783 |
| 24 May 2019 | INR | 800.45 | 801.15 | 777.8 | 787.15 | 787.15 | -5.4 (-0.68%) | 10,043 |
| 23 May 2019 | INR | 822.95 | 822.95 | 783 | 792.55 | 792.55 | -12.6 (-1.56%) | 53,410 |
| 22 May 2019 | INR | 797.95 | 814.1 | 785 | 805.15 | 805.15 | +13.9 (+1.76%) | 66,419 |
| 21 May 2019 | INR | 824.35 | 824.4 | 782.3 | 791.25 | 791.25 | -12.6 (-1.57%) | 52,049 |
| 20 May 2019 | INR | 820 | 830.95 | 790 | 803.85 | 803.85 | -13.2 (-1.62%) | 42,235 |
| 17 May 2019 | INR | 831.8 | 842.4 | 811.05 | 817.05 | 817.05 | -2.5 (-0.31%) | 37,819 |
| 16 May 2019 | INR | 847.2 | 850 | 813.1 | 819.55 | 819.55 | -27.65 (-3.26%) | 36,724 |
| 15 May 2019 | INR | 835 | 851.5 | 834.35 | 847.2 | 847.2 | +8.25 (+0.98%) | 33,508 |
| 14 May 2019 | INR | 816.6 | 849.4 | 796.2 | 838.95 | 838.95 | +34.45 (+4.28%) | 36,567 |
| 13 May 2019 | INR | 789 | 809 | 789 | 804.5 | 804.5 | +1.85 (+0.23%) | 12,519 |
| 10 May 2019 | INR | 810 | 810 | 790 | 802.65 | 802.65 | -2.6 (-0.32%) | 2,394 |
| 9 May 2019 | INR | 784.65 | 832.75 | 784.6 | 805.25 | 805.25 | +12.5 (+1.58%) | 12,412 |
| 8 May 2019 | INR | 806.05 | 816.8 | 766.05 | 792.75 | 792.75 | -20.35 (-2.50%) | 30,592 |
| 7 May 2019 | INR | 805 | 821.9 | 805 | 813.1 | 813.1 | +3.2 (+0.40%) | 3,852 |
| 6 May 2019 | INR | 810.05 | 820 | 807 | 809.9 | 809.9 | -15.2 (-1.84%) | 1,932 |
